Stockscreener 앱 받기
19.33
0.36%
-0.07
Velocity Financial Inc 주식 (VEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $19.81 | $19.25 | $0.555 | 66,569.0 | -0.36% |
| 2025-12-02 | $19.63 | $18.84 | $0.785 | 52,843.0 | -0.31% |
| 2025-12-01 | $19.52 | $18.98 | $0.53 | 48,184.0 | +0.67% |
| 2025-11-28 | $19.59 | $19.31 | $0.28 | 28,825.0 | -0.46% |
| 2025-11-26 | $19.50 | $18.84 | $0.66 | 49,480.0 | +2.64% |
| 2025-11-25 | $18.97 | $18.47 | $0.50 | 57,373.0 | +2.83% |
| 2025-11-24 | $18.84 | $17.61 | $1.23 | 72,024.0 | +0.27% |
| 2025-11-21 | $18.70 | $18.18 | $0.52 | 56,747.0 | -0.43% |
| 2025-11-20 | $18.53 | $18.36 | $0.17 | 41,332.0 | +0.60% |
| 2025-11-19 | $18.41 | $18.22 | $0.19 | 49,624.0 | +0.11% |
| 2025-11-18 | $18.35 | $18.04 | $0.3095 | 70,094.0 | +0.27% |
| 2025-11-17 | $18.35 | $18.25 | $0.10 | 110,558.0 | -0.60% |
| 2025-11-14 | $18.39 | $17.96 | $0.425 | 63,814.0 | -0.16% |
| 2025-11-13 | $18.57 | $18.32 | $0.25 | 47,679.0 | +0.05% |
| 2025-11-12 | $18.67 | $18.37 | $0.30 | 47,049.0 | -1.18% |
| 2025-11-11 | $18.65 | $18.38 | $0.27 | 42,971.0 | +0.87% |
| 2025-11-10 | $18.78 | $18.41 | $0.37 | 56,849.0 | -2.49% |
| 2025-11-07 | $19.64 | $18.29 | $1.35 | 134,164.0 | +0.91% |
| 2025-11-06 | $19.02 | $18.74 | $0.2823 | 43,943.0 | -0.37% |
| 2025-11-05 | $18.94 | $18.73 | $0.205 | 35,702.0 | +0.05% |
| 2025-11-04 | $18.90 | $18.54 | $0.36 | 54,464.0 | +0.32% |
Velocity Financial Inc 주식 (VEL) 연도별 가격 이력
이 심층 분석에서는 Velocity Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Velocity Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Velocity Financial Inc 주식 (VEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.81 | $18.84 | $0.965 | 234,165.0 | +0.00% |
| 2025-11 | $19.64 | $17.61 | $2.03 | 1,111,893.0 | +3.81% |
| 2025-10 | $18.91 | $17.74 | $1.17 | 1,605,139.0 | +2.65% |
| 2025-09 | $19.30 | $17.93 | $1.36 | 2,180,506.0 | -4.93% |
| 2025-08 | $19.36 | $16.19 | $3.17 | 2,226,613.0 | +14.94% |
| 2025-07 | $18.95 | $16.55 | $2.40 | 1,676,541.0 | -10.46% |
| 2025-06 | $19.50 | $16.50 | $3.00 | 4,414,331.0 | +10.69% |
| 2025-05 | $18.28 | $16.12 | $2.16 | 3,012,169.0 | -6.27% |
| 2025-04 | $18.87 | $16.23 | $2.64 | 2,165,534.0 | -4.49% |
| 2025-03 | $20.98 | $17.90 | $3.08 | 3,420,693.0 | -0.69% |
| 2025-02 | $18.87 | $18.25 | $0.62 | 704,912.0 | +1.62% |
| 2025-01 | $19.57 | $18.30 | $1.27 | 891,533.0 | -5.21% |
Velocity Financial Inc 주식 (VEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.85 | $19.06 | $1.79 | 1,315,878.0 | -2.39% |
| 2024-11 | $20.67 | $19.00 | $1.67 | 754,127.0 | +6.51% |
| 2024-10 | $19.84 | $17.93 | $1.91 | 642,480.0 | -2.04% |
| 2024-09 | $20.09 | $18.66 | $1.42 | 1,050,971.0 | +4.48% |
| 2024-08 | $19.25 | $16.67 | $2.58 | 1,132,394.0 | -0.85% |
| 2024-07 | $20.37 | $17.76 | $2.61 | 574,750.0 | +5.58% |
| 2024-06 | $19.90 | $17.56 | $2.34 | 436,692.0 | -3.08% |
| 2024-05 | $18.81 | $16.34 | $2.47 | 440,416.0 | +7.87% |
| 2024-04 | $18.76 | $15.69 | $3.07 | 443,307.0 | -4.72% |
| 2024-03 | $19.08 | $15.60 | $3.48 | 409,618.0 | +10.09% |
| 2024-02 | $17.23 | $14.51 | $2.72 | 235,440.0 | +3.81% |
| 2024-01 | $17.21 | $13.78 | $3.43 | 384,539.0 | -8.54% |
Velocity Financial Inc 주식 (VEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.30 | $13.54 | $3.76 | 768,688.0 | +15.96% |
| 2023-11 | $18.05 | $11.20 | $6.85 | 337,003.0 | +28.57% |
| 2023-10 | $11.92 | $10.57 | $1.35 | 343,788.0 | +2.21% |
| 2023-09 | $12.75 | $10.71 | $2.04 | 737,803.0 | -8.80% |
| 2023-08 | $15.55 | $11.76 | $3.79 | 265,468.0 | +0.08% |
| 2023-07 | $12.76 | $10.87 | $1.89 | 264,953.0 | +7.37% |
| 2023-06 | $13.00 | $8.74 | $4.26 | 614,796.0 | +28.54% |
| 2023-05 | $9.17 | $8.42 | $0.7549 | 295,039.0 | -1.64% |
| 2023-04 | $9.24 | $8.11 | $1.13 | 254,710.0 | +1.00% |
| 2023-03 | $9.80 | $7.81 | $1.99 | 947,698.0 | -6.33% |
| 2023-02 | $10.96 | $9.55 | $1.40 | 385,874.0 | -4.46% |
| 2023-01 | $12.30 | $9.35 | $2.95 | 424,724.0 | +4.56% |
1.51%
자본화:
|
볼륨(24시간):